Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 9.61 | 9.65 | 9.53 | 9.65 | 9.65 | -0.15 (-1.53%) | 128,600 |
24 Jan 2023 | USD | 9.81 | 9.83 | 9.76 | 9.8 | 9.8 | -0.03 (-0.31%) | 170,400 |
23 Jan 2023 | USD | 9.76 | 9.87 | 9.74 | 9.83 | 9.83 | -0.01 (-0.10%) | 863,700 |
20 Jan 2023 | USD | 9.67 | 9.84 | 9.67 | 9.84 | 9.84 | +0.11 (+1.13%) | 578,700 |
19 Jan 2023 | USD | 9.81 | 9.81 | 9.64 | 9.73 | 9.73 | -0.3 (-2.99%) | 540,600 |
18 Jan 2023 | USD | 10.27 | 10.36 | 10.02 | 10.03 | 10.03 | -0.23 (-2.24%) | 152,300 |
17 Jan 2023 | USD | 10.24 | 10.38 | 10.22 | 10.26 | 10.26 | -0.1 (-0.97%) | 209,800 |
13 Jan 2023 | USD | 10.34 | 10.47 | 10.25 | 10.36 | 10.36 | -0.03 (-0.29%) | 3,071,600 |
12 Jan 2023 | USD | 10.26 | 10.43 | 10.14 | 10.39 | 10.39 | +0.2 (+1.96%) | 818,200 |
11 Jan 2023 | USD | 9.92 | 10.19 | 9.9 | 10.19 | 10.19 | +0.64 (+6.70%) | 183,400 |
10 Jan 2023 | USD | 9.54 | 9.61 | 9.45 | 9.55 | 9.55 | -0.08 (-0.83%) | 157,900 |
9 Jan 2023 | USD | 9.76 | 9.82 | 9.63 | 9.63 | 9.63 | +0.1 (+1.05%) | 194,700 |
6 Jan 2023 | USD | 9.27 | 9.58 | 9.18 | 9.53 | 9.53 | +0.37 (+4.04%) | 192,300 |
5 Jan 2023 | USD | 9.16 | 9.19 | 9.1 | 9.16 | 9.16 | +0.06 (+0.66%) | 121,600 |
4 Jan 2023 | USD | 9.42 | 9.42 | 9.01 | 9.1 | 9.1 | -0.34 (-3.60%) | 158,300 |
3 Jan 2023 | USD | 9.36 | 9.5 | 9.32 | 9.44 | 9.44 | -0.16 (-1.67%) | 235,800 |
30 Dec 2022 | USD | 9.67 | 9.71 | 9.58 | 9.6 | 9.6 | -0.08 (-0.83%) | 148,400 |
29 Dec 2022 | USD | 9.65 | 9.74 | 9.64 | 9.68 | 9.68 | +0.24 (+2.54%) | 162,000 |
28 Dec 2022 | USD | 9.48 | 9.5 | 9.37 | 9.44 | 9.44 | -0.11 (-1.15%) | 140,600 |
27 Dec 2022 | USD | 9.58 | 9.59 | 9.5 | 9.55 | 9.55 | +0.16 (+1.70%) | 184,100 |
23 Dec 2022 | USD | 9.34 | 9.45 | 9.26 | 9.39 | 9.39 | +0.1 (+1.08%) | 230,000 |
22 Dec 2022 | USD | 9.31 | 9.31 | 9.19 | 9.29 | 9.29 | +0.17 (+1.86%) | 189,100 |
21 Dec 2022 | USD | 9.2 | 9.24 | 9.12 | 9.12 | 9.12 | +0.13 (+1.45%) | 158,600 |
20 Dec 2022 | USD | 9.07 | 9.17 | 8.99 | 8.99 | 8.99 | -0.24 (-2.60%) | 191,900 |
19 Dec 2022 | USD | 9.35 | 9.4 | 9.22 | 9.23 | 9.23 | +0.1 (+1.10%) | 242,200 |
16 Dec 2022 | USD | 9.23 | 9.34 | 9.1 | 9.13 | 9.13 | -0.37 (-3.89%) | 126,800 |
15 Dec 2022 | USD | 9.55 | 9.66 | 9.46 | 9.5 | 9.5 | -0.26 (-2.66%) | 147,900 |
14 Dec 2022 | USD | 9.78 | 9.83 | 9.64 | 9.76 | 9.76 | +0.09 (+0.93%) | 142,700 |
13 Dec 2022 | USD | 9.72 | 9.86 | 9.64 | 9.67 | 9.67 | +0.1 (+1.04%) | 232,300 |
12 Dec 2022 | USD | 9.44 | 9.59 | 9.43 | 9.57 | 9.57 | +0.08 (+0.84%) | 173,300 |